SenseTime Group Inc Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1.340 | 1.400 | 1.320 | 1.400 | 1.400 | 469,062,052 |
| 2026-07-27 | 1.320 | 1.370 | 1.310 | 1.350 | 1.350 | 407,938,721 |
| 2026-07-24 | 1.370 | 1.370 | 1.310 | 1.320 | 1.320 | 322,072,004 |
| 2026-07-23 | 1.410 | 1.410 | 1.370 | 1.390 | 1.390 | 182,244,380 |
| 2026-07-22 | 1.390 | 1.410 | 1.360 | 1.400 | 1.400 | 341,234,107 |
| 2026-07-21 | 1.360 | 1.420 | 1.350 | 1.400 | 1.400 | 594,208,785 |
| 2026-07-20 | 1.330 | 1.360 | 1.310 | 1.360 | 1.360 | 478,723,926 |
| 2026-07-17 | 1.400 | 1.410 | 1.270 | 1.290 | 1.290 | 546,556,713 |
| 2026-07-16 | 1.360 | 1.430 | 1.350 | 1.390 | 1.390 | 482,230,132 |
| 2026-07-15 | 1.330 | 1.360 | 1.310 | 1.350 | 1.350 | 307,428,844 |
| 2026-07-14 | 1.310 | 1.320 | 1.250 | 1.320 | 1.320 | 635,013,336 |
| 2026-07-13 | 1.410 | 1.420 | 1.310 | 1.330 | 1.330 | 557,037,556 |
| 2026-07-10 | 1.400 | 1.470 | 1.370 | 1.410 | 1.410 | 464,616,954 |
| 2026-07-09 | 1.380 | 1.440 | 1.350 | 1.380 | 1.380 | 628,693,431 |
| 2026-07-08 | 1.250 | 1.400 | 1.250 | 1.400 | 1.400 | 687,316,215 |
| 2026-07-07 | 1.340 | 1.350 | 1.230 | 1.250 | 1.250 | 611,956,646 |
| 2026-07-06 | 1.380 | 1.380 | 1.330 | 1.340 | 1.340 | 265,508,434 |
| 2026-07-03 | 1.320 | 1.390 | 1.320 | 1.380 | 1.380 | 380,149,591 |
| 2026-07-02 | 1.360 | 1.390 | 1.310 | 1.320 | 1.320 | 382,559,704 |
| 2026-06-30 | 1.330 | 1.350 | 1.310 | 1.340 | 1.340 | 367,403,315 |
| 2026-06-29 | 1.300 | 1.360 | 1.290 | 1.340 | 1.340 | 465,359,954 |
| 2026-06-26 | 1.340 | 1.350 | 1.270 | 1.280 | 1.280 | 436,899,946 |
| 2026-06-25 | 1.390 | 1.390 | 1.320 | 1.360 | 1.360 | 427,787,204 |
| 2026-06-24 | 1.400 | 1.440 | 1.360 | 1.390 | 1.390 | 551,575,612 |
| 2026-06-23 | 1.450 | 1.460 | 1.380 | 1.390 | 1.390 | 310,143,065 |
| 2026-06-22 | 1.480 | 1.480 | 1.430 | 1.450 | 1.450 | 459,270,984 |
| 2026-06-18 | 1.490 | 1.510 | 1.450 | 1.480 | 1.480 | 498,563,547 |
| 2026-06-17 | 1.440 | 1.540 | 1.440 | 1.500 | 1.500 | 529,260,106 |
| 2026-06-16 | 1.500 | 1.500 | 1.440 | 1.450 | 1.450 | 288,796,676 |
| 2026-06-15 | 1.510 | 1.540 | 1.470 | 1.500 | 1.500 | 462,199,840 |
| 2026-06-12 | 1.480 | 1.500 | 1.450 | 1.480 | 1.480 | 564,249,365 |
| 2026-06-11 | 1.470 | 1.470 | 1.400 | 1.450 | 1.450 | 518,515,442 |
| 2026-06-10 | 1.530 | 1.550 | 1.440 | 1.480 | 1.480 | 661,839,822 |
| 2026-06-09 | 1.560 | 1.580 | 1.530 | 1.540 | 1.540 | 487,246,227 |
| 2026-06-08 | 1.600 | 1.610 | 1.540 | 1.570 | 1.570 | 730,043,857 |
| 2026-06-05 | 1.670 | 1.670 | 1.630 | 1.660 | 1.660 | 419,270,584 |
| 2026-06-04 | 1.710 | 1.710 | 1.650 | 1.650 | 1.650 | 492,360,705 |
| 2026-06-03 | 1.820 | 1.820 | 1.710 | 1.730 | 1.730 | 491,873,805 |
| 2026-06-02 | 1.750 | 1.840 | 1.750 | 1.810 | 1.810 | 491,667,374 |
| 2026-06-01 | 1.660 | 1.800 | 1.650 | 1.760 | 1.760 | 623,160,041 |
| 2026-05-29 | 1.670 | 1.720 | 1.630 | 1.660 | 1.660 | 732,049,604 |
| 2026-05-28 | 1.730 | 1.740 | 1.620 | 1.660 | 1.660 | 571,658,014 |
| 2026-05-27 | 1.790 | 1.810 | 1.720 | 1.740 | 1.740 | 362,636,955 |
| 2026-05-26 | 1.770 | 1.810 | 1.720 | 1.790 | 1.790 | 454,803,664 |
| 2026-05-22 | 1.790 | 1.800 | 1.740 | 1.770 | 1.770 | 362,820,269 |
| 2026-05-21 | 1.830 | 1.860 | 1.770 | 1.780 | 1.780 | 387,525,119 |
| 2026-05-20 | 1.850 | 1.860 | 1.800 | 1.810 | 1.810 | 270,053,954 |
| 2026-05-19 | 1.860 | 1.880 | 1.830 | 1.840 | 1.840 | 213,357,638 |
| 2026-05-18 | 1.850 | 1.860 | 1.820 | 1.850 | 1.850 | 283,104,712 |
| 2026-05-15 | 1.920 | 1.930 | 1.850 | 1.860 | 1.860 | 399,737,384 |
| 2026-05-14 | 2.030 | 2.050 | 1.910 | 1.930 | 1.930 | 570,053,046 |
| 2026-05-13 | 1.970 | 2.000 | 1.940 | 1.980 | 1.980 | 292,940,604 |
| 2026-05-12 | 2.030 | 2.030 | 1.970 | 1.990 | 1.990 | 268,510,647 |
| 2026-05-11 | 2.060 | 2.090 | 2.010 | 2.030 | 2.030 | 382,533,353 |
| 2026-05-08 | 2.060 | 2.100 | 2.050 | 2.060 | 2.060 | 273,205,965 |
| 2026-05-07 | 2.040 | 2.090 | 2.030 | 2.080 | 2.080 | 458,779,695 |
| 2026-05-06 | 2.020 | 2.060 | 1.990 | 2.010 | 2.010 | 367,621,079 |
| 2026-05-05 | 2.010 | 2.010 | 1.960 | 2.000 | 2.000 | 108,636,340 |
| 2026-05-04 | 2.010 | 2.050 | 2.000 | 2.020 | 2.020 | 201,230,334 |
| 2026-04-30 | 1.970 | 1.990 | 1.930 | 1.980 | 1.980 | 370,436,244 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.